Zions Bancorp N.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	37.489	37.510	36.819	37.038	33.023	2,337
2023-07-24	35.750	37.398	35.701	37.398	33.343	5,910
2023-07-21	38.070	38.089	35.883	36.600	32.632	12,441
2023-07-20	36.920	38.432	36.230	38.102	33.971	16,513
2023-07-19	32.800	34.620	32.695	34.439	30.705	61,046
2023-07-18	31.970	33.255	31.970	32.169	28.681	5,241
2023-07-17	31.030	31.410	31.030	31.380	27.978	2,314
2023-07-14	32.680	32.680	30.592	30.992	27.632	11,027
2023-07-13	31.360	31.972	31.360	31.859	28.405	1,129
2023-07-12	31.546	32.022	31.272	31.355	27.956	8,207
2023-07-11	29.500	30.951	29.500	30.572	27.258	6,414
2023-07-10	28.959	29.792	28.959	29.699	26.479	3,213
2023-07-07	27.780	29.342	27.780	29.202	26.036	11,213
2023-07-06	27.080	27.490	26.748	27.366	24.399	11,186
2023-07-05	27.568	28.625	27.568	28.465	25.379	29,641
2023-07-03	27.290	28.120	27.290	28.120	25.071	1,408
2023-06-30	27.412	27.417	26.900	27.080	24.144	7,245
2023-06-29	27.570	27.789	27.085	27.180	24.233	5,689
2023-06-28	27.040	27.040	26.882	26.983	24.057	1,972
2023-06-27	27.200	27.490	26.760	27.400	24.429	1,518
2023-06-26	26.911	27.500	26.911	27.250	24.296	1,823
2023-06-23	26.869	26.869	26.392	26.518	23.643	1,001
2023-06-22	27.710	27.710	26.772	27.028	24.098	1,375
2023-06-21	27.778	28.198	27.749	28.009	24.973	1,121
2023-06-20	27.999	28.220	27.302	27.848	24.829	6,095
2023-06-19	28.890	28.890	28.890	28.890	25.758	45
2023-06-16	28.837	28.870	27.933	28.698	25.587	771
2023-06-15	28.072	28.835	27.911	28.820	25.695	1,377
2023-06-14	29.530	29.647	28.342	28.342	25.269	1,459
2023-06-13	28.710	30.288	28.345	29.959	26.711	4,192
2023-06-12	31.310	32.229	29.970	30.420	27.122	3,918
2023-06-09	32.045	32.049	31.212	31.235	27.849	2,757
2023-06-08	31.383	31.535	30.810	31.535	28.116	1,460
2023-06-07	30.452	31.232	29.992	31.008	27.646	3,551
2023-06-06	29.505	31.035	29.505	30.240	26.962	3,148
2023-06-05	29.440	29.440	28.622	29.070	25.918	3,997
2023-06-02	28.460	29.477	28.460	29.477	26.281	1,845
2023-06-01	27.810	28.028	26.740	27.868	24.847	3,023
2023-05-31	28.246	28.246	27.180	27.408	24.437	1,597
2023-05-30	28.970	28.970	28.118	28.632	25.528	3,523
2023-05-26	28.400	28.852	27.635	28.852	25.724	1,353
2023-05-25	28.834	28.950	28.116	28.250	25.187	2,787
2023-05-24	29.004	29.070	28.390	29.070	25.918	3,481
2023-05-23	28.840	30.620	28.700	29.960	26.712	40,988
2023-05-22	27.190	28.770	27.190	28.390	25.312	7,492
2023-05-19	27.415	27.415	25.872	26.398	23.536	5,459
2023-05-18	26.215	26.920	25.928	26.525	23.649	5,488
2023-05-17	24.365	26.270	24.365	25.778	22.983	9,496
2023-05-16	24.575	24.770	24.300	24.332	21.328	2,128
2023-05-15	22.670	24.169	22.609	23.970	21.011	3,469
2023-05-12	22.990	22.990	21.981	22.179	19.441	3,376
2023-05-11	23.113	23.720	22.519	22.715	19.911	2,722
2023-05-10	25.148	25.158	23.662	23.688	20.764	2,981
2023-05-09	23.505	24.610	23.500	24.610	21.572	3,776
2023-05-05	23.390	24.341	22.290	24.099	21.124	8,378
2023-05-04	21.810	21.810	18.328	19.828	17.380	13,658
2023-05-03	24.330	25.180	24.011	24.540	21.511	4,713
2023-05-02	26.145	26.145	21.239	23.434	20.541	14,210
2023-04-28	26.390	28.182	26.390	28.123	24.651	2,727
2023-04-27	26.790	27.095	26.612	26.840	23.527	2,635

← NewerPage 14 of 18 · 1,071 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.4800 USD
2026-05-14	0.4500 USD
2026-02-11	0.4500 USD
2025-11-12	0.4500 USD
2025-08-13	0.4500 USD
2025-05-15	0.4300 USD
2025-02-13	0.4300 USD
2024-11-14	0.4300 USD
2024-08-15	0.4100 USD
2024-05-15	0.4100 USD
2024-02-14	0.4100 USD
2023-11-08	0.4100 USD
2023-08-16	0.4100 USD
2023-05-17	0.4100 USD
2023-02-15	0.4100 USD
2022-11-09	0.4100 USD
2022-08-17	0.4100 USD
2022-05-18	0.3800 USD
2022-02-16	0.3800 USD
2021-11-09	0.3800 USD
2021-08-11	0.3800 USD
2021-05-12	0.3400 USD
2021-02-17	0.3400 USD
2020-11-10	0.3400 USD
2020-08-12	0.3400 USD
2020-05-07	0.3400 USD
2020-02-12	0.3400 USD
2019-11-13	0.3400 USD
2019-08-14	0.3400 USD
2019-05-15	0.3000 USD
2019-02-13	0.3000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.